Home
Cash Bids
Contact Us
About Us
Cooking with Black Beans
Blogs and Forums
Calendar
Weather
Futures Markets
Quotes
Options
Markets Page
Portfolio
Charts
Headline News
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Jul 24 @C4N 460'4 460'0 461'2 455'0 458'0 -2'4 1:19P May 21
CORN  Sep 24 @C4U 471'0 470'0 471'6 465'6 468'2 -2'4 1:19P May 21
CORN  Dec 24 @C4Z 484'2 483'4 485'4 479'4 482'4 -2'0 1:19P May 21
CORN  Mar 25 @C5H 496'6 496'0 497'4 492'2 495'2 -1'4 1:19P May 21
CORN  May 25 @C5K 504'4 504'2 505'2 500'4 503'2 -1'4 1:18P May 21
CORN  Jul 25 @C5N 509'6 509'0 510'2 505'6 507'6 -1'4 1:19P May 21
CORN  Sep 25 @C5U 491'0 490'6 491'4 487'6 488'6 -1'4 1:19P May 21
CORN  Dec 25 @C5Z 491'6 491'2 493'0 488'4 490'6 -1'0 1:19P May 21
CORN  Mar 26 @C6H 501'4 499'6 501'0 499'2 500'4 -0'6 1:19P May 21
CORN  May 26 @C6K 507'4 504'4 504'4 504'4 504'4 -0'6 1:15P May 21
CORN  Jul 26 @C6N 512'0 510'4 510'4 510'0 510'0 -0'6 1:15P May 21
CORN  Sep 26 @C6U 482'0 483'0 -1'0 1:15P May 21
CORN  Dec 26 @C6Z 481'4 478'2 480'6 478'2 480'2 -1'0 1:15P May 21
CORN  Jul 27 @C7N 493'2 490'2 -1'0 1:15P May 21
CORN  Dec 27 @C7Z 475'6 478'6 -1'0 1:15P May 21
SOYBEANS  Jul 24 @S4N 1248'0 1246'4 1249'2 1230'0 1235'6 -11'6 1:19P May 21
SOYBEANS  Aug 24 @S4Q 1243'0 1240'6 1244'2 1228'2 1233'4 -9'0 1:19P May 21
SOYBEANS  Sep 24 @S4U 1220'4 1219'4 1222'2 1209'2 1215'0 -5'4 1:19P May 21
SOYBEANS  Nov 24 @S4X 1216'6 1216'2 1218'6 1207'2 1213'0 -3'6 1:19P May 21
SOYBEANS  Jan 25 @S5F 1227'6 1226'6 1229'4 1218'6 1224'4 -3'4 1:19P May 21
SOYBEANS  Mar 25 @S5H 1223'2 1223'0 1225'2 1215'4 1220'6 -2'4 1:19P May 21
SOYBEANS  May 25 @S5K 1224'4 1225'2 1226'4 1217'6 1222'0 -2'2 1:19P May 21
SOYBEANS  Jul 25 @S5N 1229'2 1227'4 1231'6 1223'0 1227'0 -1'6 1:19P May 21
SOYBEANS  Aug 25 @S5Q 1221'4 1218'0 1218'0 1216'4 1216'4 -1'4 1:15P May 21
SOYBEANS  Sep 25 @S5U 1199'0 1188'4 -0'6 1:15P May 21
SOYBEANS  Nov 25 @S5X 1190'4 1191'2 1192'2 1185'0 1191'4 0'0 1:19P May 21
SOYBEANS  Jan 26 @S6F 1198'6 1196'4 0'2 1:15P May 21
SOYBEANS  Mar 26 @S6H 1197'6 1140'0 0'0 1:15P May 21
SOYBEANS  May 26 @S6K 1200'0 1140'4 0'0 1:15P May 21
SOYBEANS  Jul 26 @S6N 1206'2 1215'0 -0'4 1:15P May 21
SOYBEANS  Aug 26 @S6Q 1200'2 1199'6 -0'4 1:15P May 21
SOYBEANS  Sep 26 @S6U 1179'0 1175'0 -0'4 1:15P May 21
SOYBEANS  Nov 26 @S6X 1169'0 1171'0 1'0 1:15P May 21
SOYBEANS  Jul 27 @S7N 1169'0 1170'0 1'0 1:15P May 21
SOYBEANS  Nov 27 @S7X 1132'6 1132'0 1'0 1:15P May 21
WHEAT  Jul 24 @W4N 688'6 687'4 700'6 682'0 698'4 8'6 1:19P May 21
WHEAT  Sep 24 @W4U 708'6 707'0 719'2 702'0 718'2 8'6 1:19P May 21
WHEAT  Dec 24 @W4Z 731'4 729'4 740'6 725'4 740'2 8'2 1:19P May 21
WHEAT  Mar 25 @W5H 749'4 747'6 757'2 743'6 756'6 7'0 1:19P May 21
WHEAT  May 25 @W5K 755'2 754'6 761'2 749'2 761'2 5'4 1:19P May 21
WHEAT  Jul 25 @W5N 745'6 743'0 750'4 739'6 750'0 4'0 1:17P May 21
WHEAT  Sep 25 @W5U 747'6 745'4 752'0 744'0 751'6 3'6 1:17P May 21
WHEAT  Dec 25 @W5Z 755'4 755'4 760'2 752'0 759'6 4'0 1:17P May 21
WHEAT  Mar 26 @W6H 757'4 754'4 761'2 754'2 761'2 4'0 1:15P May 21
WHEAT  May 26 @W6K 748'6 735'0 4'2 1:15P May 21
WHEAT  Jul 26 @W6N 715'2 716'0 718'6 713'0 718'6 3'6 1:15P May 21
CANADIAN DOLLAR  Jun 24 @CD4M 0.732750 0.733250 0.733600 0.733050 0.733500 0.000750 5:27P May 21
CANADIAN DOLLAR  Jul 24 @CD4N 0.733150 0.733700 0.733950 0.733700 0.733700 0.000550 5:00P May 21
CANADIAN DOLLAR  Aug 24 @CD4Q 0.733650 0.734980 0.734250 0.733250  
CANADIAN DOLLAR  Sep 24 @CD4U 0.734100 0.734650 0.734900 0.734450 0.734550 0.000450 5:00P May 21
CANADIAN DOLLAR  Oct 24 @CD4V 0.736150 0.734550 -0.001600 2:02P May 21
CANADIAN DOLLAR  Dec 24 @CD4Z 0.735450 0.736250 0.735850 0.735550  
CANADIAN DOLLAR  Mar 25 @CD5H 0.736950 0.737600 0.737350 0.737350  
CANADIAN DOLLAR  Jun 25 @CD5M 0.738150 0.735300 0.740500  
CANADIAN DOLLAR  Sep 25 @CD5U 0.740550 0.739250 -0.001300 2:02P May 21
CANADIAN DOLLAR  Dec 25 @CD5Z 0.741600 0.754050 -0.001250 2:02P May 21
CANADIAN DOLLAR  Mar 26 @CD6H 0.742650 0.754600 -0.001200 2:02P May 21
CANADIAN DOLLAR  Jun 26 @CD6M 0.743700 0.742550 -0.001150 2:02P May 21
CANADIAN DOLLAR  Sep 26 @CD6U 0.744800 0.743750 -0.001050 2:02P May 21
CANADIAN DOLLAR  Dec 26 @CD6Z 0.745950 0.744900 -0.001050 2:02P May 21
CANADIAN DOLLAR  Mar 27 @CD7H 0.747050 0.746100 -0.000950 2:02P May 21
CANADIAN DOLLAR  Jun 27 @CD7M 0.748200 0.747300 -0.000900 2:02P May 21
CANADIAN DOLLAR  Sep 27 @CD7U 0.749300 0.748500 -0.000800 2:02P May 21
CANADIAN DOLLAR  Dec 27 @CD7Z 0.750450 0.749700 -0.000750 2:02P May 21
CANADIAN DOLLAR  Mar 28 @CD8H 0.751550 0.750900 -0.000650 2:02P May 21
CANADIAN DOLLAR  Jun 28 @CD8M 0.752800 0.752200 -0.000600 2:02P May 21
CANADIAN DOLLAR  Sep 28 @CD8U 0.753950 0.753400 -0.000550 2:02P May 21
CANADIAN DOLLAR  Dec 28 @CD8Z 0.755100 0.754600 -0.000500 2:02P May 21
CANADIAN DOLLAR  Mar 29 @CD9H 0.756250 0.755850 -0.000400 2:02P May 21

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4N)
Exchange:  CBOT
Last Trade:  458'0
Change:  -2'4
Bid:  458'0
Ask:  458'0
Today's High:  461'2
Today's Low:  455'0
Volume:  152,591
Open:  460'0
Settle:  458'0s
Prev:  460'4
Contract High: 
Contract Low: 
Updated:  May-21-2024
1:19:00PM
Delay Time:  10 Minutes
blog iconDTN Market Matters Blog
NTSB Releases Preliminary Report on Francis Scott Key Bridge Collapse
Editorial Staff – 
Posted at Monday, May 20, 2024 11:33AM CDT
@C4N
Get Future prices and Cash Bids emailed to you each morning from DTN – click here.
 
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN